Options Chain for FORTIVE CORP COM (FTV) - $60.75 as of 2/5/2026 7:30:56 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.30 | 37.20 | 35.25 | % | 1.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 30.00 | 28.80 | 32.20 | 30.50 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 35.00 | 23.80 | 26.80 | 25.30 | % | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 40.00 | 18.80 | 22.20 | 20.50 | 13.86 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 45.00 | 14.00 | 16.50 | 15.25 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/4/2026 3:59:57 PM EST |
| 50.00 | 9.10 | 11.80 | 10.45 | 9.63 | 0.00 | 0.00% | 0.21 | 0 | 122 | 0.61 | 0.99 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 55.00 | 5.60 | 6.40 | 6.00 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 1,010 | 0.32 | 0.88 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 60.00 | 0.95 | 3.30 | 2.13 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 197 | 0.28 | 0.58 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 65.00 | 0.55 | 0.95 | 0.75 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.26 | 0.23 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.25 | 0.05 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.77 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 2/4/2026 3:59:57 PM EST |
| 80.00 | % | 0.00 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/4/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.45 | 1.23 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.85 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 2/4/2026 3:59:57 PM EST |
| 55.00 | 0.45 | 1.40 | 0.93 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.36 | -0.12 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 2.30 | 1.50 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.22 | -0.42 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 65.00 | 4.00 | 6.10 | 5.05 | 16.64 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.77 | 0.06 | -0.02 | 9/22/2025 | 2/4/2026 3:59:57 PM EST |
| 70.00 | 8.60 | 10.90 | 9.75 | % | 0.14 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 75.00 | 13.00 | 16.20 | 14.60 | % | 0.19 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | EST |